Indicators

Newjersey Resources Corp (NY: NJR )

41.86 -0.22 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.56	30.29	29.32	30.10	775,552	+0.11(+0.37%)
May 28, 2020	30.76	30.95	29.78	29.98	592,158	-0.21(-0.71%)
May 27, 2020	30.23	30.34	29.37	30.20	580,617	+0.74(+2.50%)
May 26, 2020	29.56	30.22	29.34	29.46	517,611	+0.64(+2.23%)
May 22, 2020	28.74	28.89	28.17	28.82	349,150	+0.35(+1.23%)
May 21, 2020	28.74	29.34	28.36	28.47	575,834	-0.44(-1.51%)
May 20, 2020	28.54	29.00	28.24	28.90	538,074	+0.88(+3.15%)
May 19, 2020	28.22	28.79	28.00	28.02	724,683	-0.54(-1.89%)
May 18, 2020	27.30	28.83	27.08	28.56	910,725	+2.79(+10.84%)
May 15, 2020	25.87	25.90	24.59	25.77	2,386,055	-0.22(-0.86%)
May 14, 2020	25.84	26.00	24.53	25.99	742,072	-0.44(-1.65%)
May 13, 2020	27.43	27.43	25.92	26.43	720,834	-1.35(-4.84%)
May 12, 2020	29.10	29.56	27.73	27.77	656,388	-1.37(-4.70%)
May 11, 2020	29.56	29.64	28.30	29.14	925,163	-1.11(-3.68%)
May 08, 2020	29.94	30.66	28.50	30.26	695,616	+1.56(+5.43%)
May 07, 2020	28.73	29.21	28.49	28.70	545,160	+0.51(+1.82%)
May 06, 2020	29.04	29.15	28.18	28.18	631,273	-0.99(-3.38%)
May 05, 2020	29.02	29.65	28.59	29.17	693,964	+0.94(+3.34%)
May 04, 2020	28.06	28.41	27.83	28.23	623,009	-0.40(-1.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.